セキュアヴェイル(3042)の株価時系列情報
セキュアヴェイル(3042)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 34,000 | 34,500 | 33,000 | 34,400 | 18 |
| 2007/12/27 | 34,100 | 34,800 | 34,100 | 34,200 | 4 |
| 2007/12/26 | 34,100 | 35,200 | 33,350 | 34,100 | 44 |
| 2007/12/25 | 32,350 | 33,000 | 32,000 | 32,100 | 49 |
| 2007/12/21 | 35,300 | 35,300 | 33,450 | 34,650 | 39 |
| 2007/12/20 | 34,000 | 35,300 | 34,000 | 35,300 | 7 |
| 2007/12/19 | 34,050 | 35,400 | 34,050 | 35,400 | 13 |
| 2007/12/18 | 34,000 | 35,000 | 33,400 | 35,000 | 40 |
| 2007/12/17 | 35,800 | 35,800 | 34,000 | 34,000 | 65 |
| 2007/12/14 | 35,100 | 35,100 | 34,000 | 34,200 | 36 |
| 2007/12/13 | 36,000 | 36,000 | 34,900 | 35,050 | 58 |
| 2007/12/12 | 35,000 | 36,000 | 35,000 | 36,000 | 10 |
| 2007/12/11 | 35,700 | 35,700 | 35,000 | 35,700 | 12 |
| 2007/12/10 | 35,500 | 35,900 | 35,000 | 35,500 | 37 |
| 2007/12/07 | 36,000 | 38,200 | 35,000 | 35,000 | 56 |
| 2007/12/06 | 36,950 | 36,950 | 35,500 | 35,500 | 23 |
| 2007/12/05 | 36,250 | 36,250 | 34,500 | 35,100 | 24 |
| 2007/12/04 | 36,200 | 36,200 | 35,000 | 35,850 | 19 |
| 2007/12/03 | 35,500 | 36,000 | 35,100 | 36,000 | 32 |
| 2007/11/30 | 35,500 | 35,550 | 35,000 | 35,450 | 13 |
| 2007/11/29 | 36,100 | 36,300 | 35,500 | 35,500 | 129 |
| 2007/11/28 | 35,150 | 35,500 | 35,000 | 35,500 | 33 |
| 2007/11/27 | 36,000 | 36,300 | 35,500 | 35,900 | 24 |
| 2007/11/26 | 38,000 | 38,000 | 36,800 | 36,800 | 25 |
| 2007/11/22 | 35,000 | 36,700 | 35,000 | 36,300 | 10 |
| 2007/11/21 | 36,100 | 36,100 | 34,600 | 35,000 | 15 |
| 2007/11/20 | 35,000 | 35,300 | 34,500 | 35,300 | 24 |
| 2007/11/19 | 36,000 | 36,000 | 35,000 | 36,000 | 18 |
| 2007/11/16 | 35,000 | 36,200 | 35,000 | 36,200 | 10 |
| 2007/11/15 | 36,000 | 36,200 | 35,550 | 35,800 | 21 |
| 2007/11/14 | 36,600 | 36,800 | 35,500 | 36,000 | 42 |
| 2007/11/13 | 35,000 | 36,000 | 35,000 | 36,000 | 12 |
| 2007/11/12 | 35,100 | 36,900 | 34,700 | 34,700 | 35 |
| 2007/11/09 | 34,550 | 35,650 | 34,000 | 35,500 | 70 |
| 2007/11/08 | 34,000 | 36,950 | 34,000 | 35,900 | 42 |
| 2007/11/07 | 36,100 | 36,100 | 33,100 | 34,000 | 85 |
| 2007/11/06 | 35,000 | 37,000 | 35,000 | 35,700 | 111 |
| 2007/11/05 | 36,600 | 36,600 | 34,850 | 35,950 | 100 |
| 2007/11/02 | 35,200 | 38,500 | 35,200 | 37,200 | 277 |
| 2007/11/01 | 42,000 | 42,000 | 39,200 | 39,200 | 179 |
| 2007/10/31 | 47,600 | 47,600 | 43,200 | 43,200 | 136 |
| 2007/10/30 | 46,600 | 47,600 | 46,600 | 47,200 | 69 |
| 2007/10/29 | 46,000 | 47,000 | 45,200 | 46,000 | 112 |
| 2007/10/26 | 45,850 | 45,850 | 43,600 | 45,600 | 33 |
| 2007/10/25 | 45,250 | 46,100 | 45,000 | 45,300 | 33 |
| 2007/10/24 | 45,200 | 45,200 | 43,000 | 44,700 | 32 |
| 2007/10/23 | 44,100 | 44,700 | 43,700 | 44,700 | 12 |
| 2007/10/22 | 42,500 | 43,700 | 41,500 | 43,700 | 18 |
| 2007/10/19 | 45,800 | 45,800 | 43,600 | 44,900 | 49 |
| 2007/10/18 | 44,700 | 45,400 | 44,700 | 45,000 | 8 |
| 2007/10/17 | 45,050 | 45,050 | 42,500 | 44,000 | 30 |
| 2007/10/16 | 46,500 | 46,500 | 43,850 | 44,250 | 11 |
| 2007/10/15 | 46,600 | 49,150 | 46,000 | 46,800 | 86 |
| 2007/10/12 | 46,900 | 47,800 | 45,000 | 46,000 | 55 |
| 2007/10/11 | 46,000 | 47,300 | 45,050 | 46,900 | 52 |
| 2007/10/10 | 49,100 | 49,100 | 43,750 | 45,450 | 115 |
| 2007/10/09 | 44,500 | 48,100 | 44,400 | 47,700 | 90 |
| 2007/10/05 | 41,400 | 44,700 | 41,000 | 44,700 | 122 |
| 2007/10/04 | 40,800 | 40,800 | 39,500 | 40,800 | 27 |
| 2007/10/03 | 39,800 | 40,000 | 38,400 | 40,000 | 20 |
| 2007/10/02 | 39,200 | 41,000 | 38,900 | 39,900 | 49 |
| 2007/10/01 | 39,000 | 40,000 | 39,000 | 40,000 | 6 |
| 2007/09/28 | 40,600 | 40,600 | 38,000 | 38,600 | 49 |
| 2007/09/27 | 37,000 | 39,800 | 37,000 | 39,000 | 48 |
| 2007/09/26 | 35,700 | 37,100 | 35,500 | 36,000 | 22 |
| 2007/09/25 | 35,000 | 35,200 | 34,500 | 34,500 | 8 |
| 2007/09/21 | 34,000 | 35,000 | 33,100 | 35,000 | 20 |
| 2007/09/20 | 34,000 | 34,000 | 33,500 | 34,000 | 9 |
| 2007/09/19 | 34,200 | 35,000 | 34,000 | 34,000 | 5 |
| 2007/09/18 | 34,900 | 35,000 | 34,900 | 35,000 | 3 |
| 2007/09/14 | 33,200 | 34,500 | 33,200 | 34,500 | 23 |
| 2007/09/13 | 35,900 | 36,000 | 33,100 | 34,800 | 43 |
| 2007/09/12 | 36,000 | 36,400 | 35,100 | 36,300 | 19 |
| 2007/09/11 | 35,900 | 36,400 | 35,100 | 36,000 | 27 |
| 2007/09/10 | 36,000 | 36,400 | 35,600 | 36,400 | 11 |
| 2007/09/07 | 36,100 | 36,450 | 35,400 | 36,400 | 46 |
| 2007/09/06 | 36,500 | 36,500 | 35,400 | 36,100 | 13 |
| 2007/09/05 | 36,700 | 36,700 | 35,100 | 36,200 | 17 |
| 2007/09/04 | 35,150 | 35,950 | 35,000 | 35,950 | 30 |
| 2007/09/03 | 36,200 | 37,000 | 35,400 | 36,900 | 9 |
| 2007/08/31 | 36,500 | 38,000 | 36,500 | 36,900 | 11 |
| 2007/08/30 | 37,600 | 37,600 | 36,000 | 36,000 | 15 |
| 2007/08/29 | 36,000 | 36,850 | 35,950 | 35,950 | 9 |
| 2007/08/28 | 36,000 | 37,400 | 35,800 | 37,300 | 45 |
| 2007/08/27 | 38,000 | 38,000 | 35,650 | 37,000 | 38 |
| 2007/08/24 | 34,350 | 37,200 | 34,150 | 36,900 | 54 |
| 2007/08/23 | 33,950 | 36,350 | 33,950 | 36,350 | 29 |
| 2007/08/22 | 32,500 | 34,400 | 31,550 | 33,550 | 115 |
| 2007/08/21 | 33,550 | 33,550 | 32,100 | 33,300 | 62 |
| 2007/08/20 | 37,900 | 37,900 | 34,000 | 34,000 | 87 |
| 2007/08/17 | 36,400 | 36,500 | 34,000 | 34,000 | 168 |
| 2007/08/16 | 39,700 | 39,700 | 38,000 | 38,000 | 74 |
| 2007/08/15 | 39,900 | 39,900 | 38,000 | 38,900 | 34 |
| 2007/08/14 | 39,800 | 40,000 | 39,800 | 39,900 | 25 |
| 2007/08/13 | 40,650 | 40,650 | 39,000 | 39,800 | 61 |
| 2007/08/10 | 44,350 | 44,350 | 41,000 | 42,650 | 57 |
| 2007/08/09 | 46,800 | 46,800 | 44,150 | 44,900 | 29 |
| 2007/08/08 | 45,050 | 47,500 | 44,400 | 46,000 | 79 |
| 2007/08/07 | 46,000 | 46,000 | 45,150 | 45,550 | 24 |
| 2007/08/06 | 46,600 | 46,600 | 45,000 | 46,000 | 13 |
| 2007/08/03 | 45,200 | 47,600 | 45,200 | 47,400 | 36 |
| 2007/08/02 | 45,750 | 45,850 | 45,000 | 45,200 | 38 |
| 2007/08/01 | 47,100 | 47,100 | 45,700 | 45,700 | 41 |
| 2007/07/31 | 47,100 | 47,600 | 46,500 | 47,600 | 23 |
| 2007/07/30 | 46,100 | 47,800 | 46,100 | 47,100 | 40 |
| 2007/07/27 | 48,050 | 48,050 | 47,150 | 48,000 | 33 |
| 2007/07/26 | 51,200 | 51,200 | 48,800 | 48,850 | 21 |
| 2007/07/25 | 47,800 | 49,400 | 47,800 | 49,400 | 15 |
| 2007/07/24 | 46,300 | 49,000 | 46,300 | 49,000 | 27 |
| 2007/07/23 | 48,350 | 48,400 | 47,000 | 47,500 | 32 |
| 2007/07/20 | 49,900 | 50,000 | 48,300 | 49,400 | 29 |
| 2007/07/19 | 49,950 | 50,200 | 48,500 | 49,800 | 92 |
| 2007/07/18 | 51,000 | 51,200 | 50,700 | 51,000 | 12 |
| 2007/07/17 | 53,500 | 54,000 | 52,500 | 52,500 | 32 |
| 2007/07/13 | 54,600 | 54,900 | 53,500 | 54,500 | 23 |
| 2007/07/12 | 56,700 | 56,700 | 54,400 | 55,000 | 29 |
| 2007/07/11 | 57,000 | 57,000 | 55,000 | 56,000 | 31 |
| 2007/07/10 | 55,200 | 55,200 | 54,000 | 55,000 | 37 |
| 2007/07/09 | 54,700 | 55,100 | 54,300 | 55,100 | 39 |
| 2007/07/06 | 55,200 | 56,500 | 54,400 | 56,500 | 27 |
| 2007/07/05 | 56,700 | 56,700 | 55,500 | 56,000 | 21 |
| 2007/07/04 | 57,500 | 57,700 | 55,100 | 56,000 | 21 |
| 2007/07/03 | 58,000 | 58,000 | 56,500 | 57,700 | 32 |
| 2007/07/02 | 59,000 | 59,000 | 57,500 | 58,400 | 59 |
| 2007/06/29 | 58,100 | 58,900 | 57,100 | 58,900 | 32 |
| 2007/06/28 | 58,300 | 61,000 | 58,000 | 58,500 | 88 |
| 2007/06/27 | 61,000 | 61,000 | 56,500 | 56,500 | 142 |
| 2007/06/26 | 62,900 | 62,900 | 60,300 | 61,200 | 91 |
| 2007/06/25 | 61,100 | 62,800 | 61,100 | 62,700 | 77 |
| 2007/06/22 | 61,900 | 62,900 | 61,900 | 62,100 | 42 |
| 2007/06/21 | 62,500 | 62,500 | 61,000 | 61,900 | 159 |
| 2007/06/20 | 60,500 | 63,600 | 60,500 | 62,500 | 320 |
| 2007/06/19 | 59,500 | 62,100 | 59,500 | 60,000 | 209 |
| 2007/06/18 | 59,000 | 60,400 | 59,000 | 59,800 | 121 |
| 2007/06/15 | 60,000 | 60,000 | 58,900 | 59,700 | 29 |
| 2007/06/14 | 56,500 | 59,500 | 56,500 | 59,500 | 121 |
| 2007/06/13 | 54,700 | 57,500 | 54,200 | 57,500 | 27 |
| 2007/06/12 | 57,500 | 58,000 | 55,100 | 57,100 | 64 |
| 2007/06/11 | 61,200 | 61,200 | 58,000 | 58,500 | 88 |
| 2007/06/08 | 58,900 | 60,900 | 58,900 | 60,500 | 59 |
| 2007/06/07 | 60,000 | 60,000 | 59,200 | 60,000 | 54 |
| 2007/06/06 | 59,000 | 60,300 | 58,100 | 59,100 | 94 |
| 2007/06/05 | 58,000 | 59,000 | 56,300 | 58,000 | 129 |
| 2007/06/04 | 59,500 | 62,800 | 58,000 | 58,000 | 238 |
| 2007/06/01 | 58,500 | 60,000 | 56,000 | 60,000 | 134 |
| 2007/05/31 | 64,000 | 64,000 | 57,500 | 59,100 | 534 |
| 2007/05/30 | 61,500 | 61,500 | 61,500 | 61,500 | 29 |
| 2007/05/29 | 53,400 | 56,500 | 53,400 | 56,500 | 114 |
| 2007/05/28 | 49,800 | 52,800 | 49,800 | 51,500 | 72 |
| 2007/05/25 | 48,000 | 50,000 | 47,200 | 49,400 | 84 |
| 2007/05/24 | 51,900 | 51,900 | 48,400 | 49,900 | 71 |
| 2007/05/23 | 53,000 | 53,000 | 51,600 | 51,600 | 102 |
| 2007/05/22 | 48,000 | 51,600 | 47,900 | 51,600 | 163 |
| 2007/05/21 | 47,750 | 48,000 | 46,700 | 47,600 | 112 |
| 2007/05/18 | 48,300 | 48,500 | 47,500 | 47,750 | 110 |
| 2007/05/17 | 49,800 | 49,800 | 47,100 | 47,900 | 108 |
| 2007/05/16 | 47,800 | 50,000 | 46,300 | 49,000 | 175 |
| 2007/05/15 | 48,900 | 50,300 | 48,900 | 50,300 | 321 |
| 2007/05/14 | 58,100 | 58,100 | 53,700 | 53,900 | 131 |
| 2007/05/11 | 59,300 | 59,800 | 58,200 | 58,700 | 41 |
| 2007/05/10 | 63,000 | 63,000 | 59,200 | 60,800 | 94 |
| 2007/05/09 | 62,100 | 64,400 | 61,200 | 64,000 | 42 |
| 2007/05/08 | 63,000 | 63,000 | 62,000 | 62,200 | 29 |
| 2007/05/07 | 63,000 | 63,900 | 62,000 | 63,000 | 133 |
| 2007/05/02 | 61,500 | 63,000 | 60,500 | 62,500 | 94 |
| 2007/05/01 | 59,500 | 60,000 | 58,600 | 59,900 | 57 |
| 2007/04/27 | 62,000 | 62,000 | 60,000 | 61,500 | 44 |
| 2007/04/26 | 58,800 | 61,500 | 56,900 | 61,500 | 131 |
| 2007/04/25 | 59,000 | 59,000 | 57,300 | 57,800 | 79 |
| 2007/04/24 | 58,500 | 61,000 | 58,500 | 59,700 | 113 |
| 2007/04/23 | 62,100 | 62,300 | 60,100 | 60,100 | 325 |
| 2007/04/20 | 67,500 | 68,000 | 65,100 | 65,100 | 59 |
| 2007/04/19 | 66,300 | 66,500 | 64,600 | 66,500 | 118 |
| 2007/04/18 | 70,000 | 74,000 | 68,000 | 68,000 | 299 |
| 2007/04/17 | 69,100 | 69,100 | 67,000 | 69,100 | 435 |
| 2007/04/16 | 68,000 | 68,000 | 64,000 | 64,100 | 206 |
| 2007/04/13 | 71,000 | 71,500 | 67,200 | 67,800 | 372 |
| 2007/04/12 | 69,000 | 70,000 | 66,400 | 70,000 | 1,123 |
| 2007/04/11 | 75,500 | 75,500 | 75,500 | 75,500 | 30 |
| 2007/04/10 | 85,000 | 86,000 | 83,600 | 85,500 | 113 |
| 2007/04/09 | 89,000 | 89,000 | 86,000 | 86,900 | 64 |
| 2007/04/06 | 91,100 | 91,100 | 88,000 | 89,300 | 135 |
| 2007/04/05 | 91,600 | 92,400 | 91,200 | 91,200 | 77 |
| 2007/04/04 | 90,000 | 93,700 | 89,500 | 93,600 | 165 |
| 2007/04/03 | 90,100 | 91,000 | 88,600 | 89,800 | 74 |
| 2007/04/02 | 91,000 | 91,000 | 88,000 | 89,900 | 66 |
| 2007/03/30 | 88,500 | 89,000 | 87,000 | 88,000 | 99 |
| 2007/03/29 | 83,700 | 89,200 | 83,700 | 88,500 | 161 |
| 2007/03/28 | 83,700 | 85,500 | 83,000 | 84,300 | 98 |
| 2007/03/27 | 83,100 | 85,500 | 83,100 | 83,700 | 55 |
| 2007/03/26 | 87,600 | 87,600 | 83,000 | 84,900 | 163 |
| 2007/03/23 | 85,100 | 85,100 | 82,300 | 82,600 | 75 |
| 2007/03/22 | 86,800 | 87,800 | 84,500 | 85,100 | 187 |
| 2007/03/20 | 85,000 | 87,400 | 84,000 | 86,500 | 217 |
| 2007/03/19 | 89,000 | 89,000 | 81,500 | 82,000 | 454 |
| 2007/03/16 | 94,000 | 94,000 | 88,200 | 88,600 | 233 |
| 2007/03/15 | 92,900 | 94,500 | 92,500 | 93,400 | 206 |
| 2007/03/14 | 94,500 | 94,500 | 91,000 | 92,000 | 190 |
| 2007/03/13 | 100,000 | 100,000 | 96,200 | 97,500 | 174 |
| 2007/03/12 | 102,000 | 103,000 | 99,000 | 100,000 | 319 |
| 2007/03/09 | 106,000 | 106,000 | 100,000 | 101,000 | 421 |
| 2007/03/08 | 100,000 | 110,000 | 99,100 | 105,000 | 838 |
| 2007/03/07 | 106,000 | 107,000 | 100,000 | 102,000 | 182 |
| 2007/03/06 | 97,500 | 108,000 | 96,000 | 105,000 | 405 |
| 2007/03/05 | 107,000 | 107,000 | 96,300 | 98,500 | 193 |
| 2007/03/02 | 110,000 | 111,000 | 109,000 | 110,000 | 238 |
| 2007/03/01 | 116,000 | 116,000 | 112,000 | 113,000 | 305 |
| 2007/02/28 | 105,000 | 115,000 | 104,000 | 114,000 | 544 |
| 2007/02/27 | 121,000 | 122,000 | 119,000 | 121,000 | 193 |
| 2007/02/26 | 122,000 | 124,000 | 120,000 | 122,000 | 328 |
| 2007/02/23 | 116,000 | 126,000 | 115,000 | 119,000 | 976 |
| 2007/02/22 | 115,000 | 116,000 | 112,000 | 116,000 | 238 |
| 2007/02/21 | 114,000 | 115,000 | 113,000 | 114,000 | 219 |
| 2007/02/20 | 117,000 | 117,000 | 114,000 | 114,000 | 127 |
| 2007/02/19 | 114,000 | 116,000 | 112,000 | 115,000 | 162 |
| 2007/02/16 | 111,000 | 113,000 | 111,000 | 112,000 | 82 |
| 2007/02/15 | 115,000 | 115,000 | 111,000 | 113,000 | 214 |
| 2007/02/14 | 111,000 | 115,000 | 111,000 | 115,000 | 283 |
| 2007/02/13 | 110,000 | 114,000 | 109,000 | 111,000 | 693 |
| 2007/02/09 | 119,000 | 121,000 | 118,000 | 120,000 | 169 |
| 2007/02/08 | 122,000 | 122,000 | 118,000 | 119,000 | 332 |
| 2007/02/07 | 121,000 | 122,000 | 120,000 | 122,000 | 223 |
| 2007/02/06 | 124,000 | 124,000 | 121,000 | 121,000 | 311 |
| 2007/02/05 | 124,000 | 125,000 | 122,000 | 124,000 | 184 |
| 2007/02/02 | 123,000 | 126,000 | 123,000 | 124,000 | 332 |
| 2007/02/01 | 129,000 | 129,000 | 123,000 | 124,000 | 381 |
| 2007/01/31 | 133,000 | 133,000 | 127,000 | 128,000 | 355 |
| 2007/01/30 | 132,000 | 139,000 | 128,000 | 134,000 | 1,827 |
| 2007/01/29 | 128,000 | 132,000 | 127,000 | 131,000 | 257 |
| 2007/01/26 | 127,000 | 129,000 | 126,000 | 129,000 | 109 |
| 2007/01/25 | 134,000 | 134,000 | 127,000 | 129,000 | 390 |
| 2007/01/24 | 135,000 | 136,000 | 130,000 | 132,000 | 862 |
| 2007/01/23 | 133,000 | 140,000 | 133,000 | 135,000 | 2,478 |
| 2007/01/22 | 132,000 | 135,000 | 127,000 | 127,000 | 583 |
| 2007/01/19 | 131,000 | 133,000 | 128,000 | 130,000 | 628 |
| 2007/01/18 | 126,000 | 130,000 | 125,000 | 130,000 | 533 |
| 2007/01/17 | 125,000 | 128,000 | 122,000 | 127,000 | 538 |
| 2007/01/16 | 119,000 | 125,000 | 118,000 | 124,000 | 462 |
| 2007/01/15 | 121,000 | 123,000 | 119,000 | 119,000 | 274 |
| 2007/01/12 | 120,000 | 121,000 | 119,000 | 120,000 | 236 |
| 2007/01/11 | 122,000 | 122,000 | 119,000 | 120,000 | 206 |
| 2007/01/10 | 122,000 | 123,000 | 120,000 | 123,000 | 194 |
| 2007/01/09 | 123,000 | 123,000 | 121,000 | 122,000 | 172 |
| 2007/01/05 | 126,000 | 130,000 | 122,000 | 123,000 | 902 |
| 2007/01/04 | 122,000 | 129,000 | 121,000 | 126,000 | 1,411 |